CME

CME Group Inc
175.995
0.455 (0.26%)

CME Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 02 2023 175.995 0.46 0.26% 176.76 178.625 175.09 2,569,917
Feb 01 2023 175.54 -1.12 -0.63% 176.26 177.64 174.90 1,953,688
Jan 31 2023 176.66 0.70 0.4% 175.87 176.67 174.16 1,850,255
Jan 30 2023 175.96 0.28 0.16% 175.96 178.53 175.54 2,075,175
Jan 27 2023 175.68 -1.09 -0.62% 176.44 176.59 174.73 1,582,166
Jan 26 2023 176.77 3.39 1.96% 174.08 177.135 173.8701 2,437,714
Jan 25 2023 173.38 0.25 0.14% 172.00 174.459 172.00 2,612,910
Jan 24 2023 173.13 -1.23 -0.71% 174.97 175.99 171.93 1,551,412
Jan 23 2023 174.36 -0.70 -0.4% 176.24 176.24 173.75 1,688,625
Jan 20 2023 175.06 0.79 0.45% 174.63 175.74 173.63 2,330,211
Jan 19 2023 174.27 -1.51 -0.86% 174.97 175.844 173.63 1,884,669
Jan 18 2023 175.78 -0.21 -0.12% 175.97 178.215 175.60 1,877,520
Jan 17 2023 175.99 0.37 0.21% 176.70 177.82 175.67 1,762,452
Jan 16 2023 175.62 0.00 +0.00% 175.16 177.04 174.90 0
Jan 13 2023 175.62 -1.09 -0.61% 175.16 177.04 174.90 1,070,546
Jan 12 2023 176.705 1.07 0.61% 175.00 176.84 173.06 1,956,648
Jan 11 2023 175.64 -1.86 -1.05% 177.61 177.97 175.39 1,396,347
Jan 10 2023 177.50 1.70 0.97% 176.09 178.47 176.04 1,378,838
Jan 09 2023 175.80 0.71 0.41% 175.33 178.67 174.85 2,177,554
Jan 06 2023 175.09 5.34 3.15% 170.55 175.64 169.23 1,950,676
Jan 05 2023 169.75 -0.33 -0.19% 170.50 171.76 169.41 1,501,114
Jan 04 2023 170.08 1.13 0.67% 169.86 170.47 168.03 2,237,304
Jan 03 2023 168.95 0.79 0.47% 168.07 168.99 166.545 2,483,614
Jan 02 2023 168.16 0.00 +0.00% 168.09 169.2592 166.95 0
Dec 30 2022 168.16 -1.00 -0.59% 168.09 169.2592 166.95 1,042,377
Dec 29 2022 169.16 1.22 0.73% 168.70 170.29 168.28 1,351,686
Dec 28 2022 167.94 0.26 0.16% 168.16 169.51 167.51 1,209,519
Dec 27 2022 167.68 -5.65 -3.26% 169.81 170.74 166.6107 1,951,669
Dec 26 2022 173.33 0.00 +0.00% 173.29 173.85 172.35 0
Dec 23 2022 173.33 0.16 0.09% 173.29 173.85 172.35 1,312,003
Dec 22 2022 173.17 0.30 0.17% 172.04 173.26 170.23 1,900,445
Dec 21 2022 172.87 3.68 2.18% 171.32 172.90 169.25 1,871,734
Dec 20 2022 169.19 -1.49 -0.87% 171.16 172.06 169.07 1,770,429
Dec 19 2022 170.68 -0.44 -0.26% 171.39 172.035 169.51 1,366,885
Dec 16 2022 171.12 -1.35 -0.78% 171.20 172.12 170.03 3,124,515
Dec 15 2022 172.47 -2.45 -1.4% 173.08 173.93 171.09 1,721,883
Dec 14 2022 174.92 -3.21 -1.8% 178.00 179.855 174.68 2,426,483
Dec 13 2022 178.13 -2.76 -1.53% 183.37 183.46 177.695 1,680,421
Dec 12 2022 180.89 2.06 1.15% 178.52 180.93 177.16 2,438,455
Dec 09 2022 178.83 1.63 0.92% 177.31 179.25 177.27 2,474,389
Dec 08 2022 177.20 1.20 0.68% 174.91 177.77 174.75 1,769,433
Dec 07 2022 176.00 -3.89 -2.16% 179.82 180.505 175.35 2,441,786
Dec 06 2022 179.89 -0.49 -0.27% 181.42 181.99 179.70 2,485,524
Dec 05 2022 180.38 3.75 2.12% 176.98 180.68 175.06 2,935,158
Dec 02 2022 176.63 -1.27 -0.71% 177.20 177.90 175.47 3,193,404
Dec 01 2022 177.90 1.40 0.79% 177.63 179.42 176.975 3,246,385
Nov 30 2022 176.50 1.69 0.97% 174.94 177.20 172.0501 3,863,542
Nov 29 2022 174.81 1.68 0.97% 173.34 175.38 172.7703 2,123,490
Nov 28 2022 173.13 -1.87 -1.07% 174.80 175.36 172.31 2,296,518
Nov 25 2022 175.00 0.00 +0.00% 176.44 176.75 174.00 0
Nov 25 2022 175.00 -1.00 -0.57% 176.44 176.75 174.00 1,086,688
Nov 24 2022 176.00 0.00 +0.00% 175.16 177.725 174.655 0
Nov 23 2022 176.00 1.75 1.0% 175.16 177.725 174.655 2,087,223
Nov 22 2022 174.25 -2.25 -1.27% 177.55 177.60 174.02 1,558,525
Nov 21 2022 176.50 4.00 2.32% 172.97 176.9404 172.70 2,520,074
Nov 18 2022 172.50 -1.03 -0.59% 174.00 174.34 171.16 2,074,092
Nov 17 2022 173.53 -1.36 -0.78% 174.43 175.37 173.41 2,399,664
Nov 16 2022 174.89 1.10 0.63% 174.29 176.3917 173.99 2,684,766
Nov 15 2022 173.79 -0.11 -0.06% 174.82 175.76 171.68 2,024,657
Nov 14 2022 173.90 -0.35 -0.2% 174.08 178.64 173.82 2,023,679
Nov 11 2022 174.25 -0.09 -0.05% 175.12 175.56 171.35 2,723,589
Nov 10 2022 174.34 3.34 1.95% 175.90 175.90 171.86 2,417,957
Nov 09 2022 171.00 -2.20 -1.27% 174.535 174.56 170.81 1,769,117
Nov 08 2022 173.20 3.46 2.04% 169.75 174.1599 169.25 3,224,496
Nov 07 2022 169.74 -0.93 -0.54% 171.14 171.55 169.39 1,738,381